| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2016 | JPY | 900 | 910 | 890 | 907 | 907 | +4 (+0.44%) | 71,700 |
| 22 Dec 2016 | JPY | 877 | 910 | 877 | 903 | 903 | +26 (+2.96%) | 57,300 |
| 21 Dec 2016 | JPY | 867 | 879 | 867 | 877 | 877 | +3 (+0.34%) | 32,400 |
| 20 Dec 2016 | JPY | 877 | 882 | 869 | 874 | 874 | -4 (-0.46%) | 45,300 |
| 19 Dec 2016 | JPY | 882 | 882 | 870 | 878 | 878 | -16 (-1.79%) | 47,600 |
| 16 Dec 2016 | JPY | 914 | 914 | 890 | 894 | 894 | -20 (-2.19%) | 45,300 |
| 15 Dec 2016 | JPY | 930 | 935 | 907 | 914 | 914 | -20 (-2.14%) | 37,100 |
| 14 Dec 2016 | JPY | 940 | 940 | 914 | 934 | 934 | +4 (+0.43%) | 48,500 |
| 13 Dec 2016 | JPY | 905 | 930 | 902 | 930 | 930 | +25 (+2.76%) | 38,600 |
| 12 Dec 2016 | JPY | 884 | 908 | 877 | 905 | 905 | +20 (+2.26%) | 51,400 |
| 9 Dec 2016 | JPY | 867 | 887 | 867 | 885 | 885 | +10 (+1.14%) | 53,900 |
| 8 Dec 2016 | JPY | 890 | 893 | 867 | 875 | 875 | -24 (-2.67%) | 72,700 |
| 7 Dec 2016 | JPY | 905 | 909 | 892 | 899 | 899 | -9 (-0.99%) | 54,700 |
| 6 Dec 2016 | JPY | 911 | 917 | 903 | 908 | 908 | -2 (-0.22%) | 34,500 |
| 5 Dec 2016 | JPY | 945 | 945 | 903 | 910 | 910 | -35 (-3.70%) | 48,400 |
| 2 Dec 2016 | JPY | 926 | 949 | 910 | 945 | 945 | +5 (+0.53%) | 67,200 |
| 1 Dec 2016 | JPY | 944 | 944 | 935 | 940 | 940 | -4 (-0.42%) | 29,800 |
| 30 Nov 2016 | JPY | 955 | 955 | 940 | 944 | 944 | -4 (-0.42%) | 42,000 |
| 29 Nov 2016 | JPY | 966 | 971 | 944 | 948 | 948 | -23 (-2.37%) | 30,900 |
| 28 Nov 2016 | JPY | 987 | 991 | 957 | 971 | 971 | -31 (-3.09%) | 52,600 |
| 25 Nov 2016 | JPY | 983 | 1,016 | 980 | 1,002 | 1,002 | +33 (+3.41%) | 109,000 |
| 24 Nov 2016 | JPY | 964 | 971 | 958 | 969 | 969 | +4 (+0.41%) | 43,300 |
| 22 Nov 2016 | JPY | 964 | 967 | 950 | 965 | 965 | +1 (+0.10%) | 26,200 |
| 21 Nov 2016 | JPY | 966 | 967 | 955 | 964 | 964 | +6 (+0.63%) | 32,600 |
| 18 Nov 2016 | JPY | 948 | 962 | 939 | 958 | 958 | +23 (+2.46%) | 42,800 |
| 17 Nov 2016 | JPY | 945 | 953 | 924 | 935 | 935 | -23 (-2.40%) | 56,500 |
| 16 Nov 2016 | JPY | 954 | 960 | 946 | 958 | 958 | +4 (+0.42%) | 40,700 |
| 15 Nov 2016 | JPY | 935 | 960 | 922 | 954 | 954 | +19 (+2.03%) | 75,400 |
| 14 Nov 2016 | JPY | 927 | 947 | 911 | 935 | 935 | -9 (-0.95%) | 39,800 |
| 11 Nov 2016 | JPY | 950 | 950 | 911 | 944 | 944 | -4 (-0.42%) | 90,000 |
